We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.11 | 3.26392437404 | 156.56 | 164.3 | 154.52 | 275391 | 159.49265758 | CS |
| 4 | 7.16 | 4.63400427157 | 154.51 | 164.3 | 146.7857 | 209208 | 154.37361802 | CS |
| 12 | 4.78 | 3.04672063229 | 156.89 | 188.52 | 146.7857 | 248534 | 166.07986937 | CS |
| 26 | 6.17 | 3.96784565916 | 155.5 | 188.52 | 136.04 | 239416 | 159.05822486 | CS |
| 52 | 44.32 | 37.7673625905 | 117.35 | 188.52 | 110.49 | 235703 | 147.53894011 | CS |
| 156 | 63.5 | 64.6837119283 | 98.17 | 188.52 | 67.28 | 272228 | 111.43678922 | CS |
| 260 | 75.77 | 88.207217695 | 85.9 | 188.52 | 36.77 | 294337 | 94.58712923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 161.68 | -0.19 | -0.12 | 163.44999 | 165.66999 | 160.3 | 490374 |
| 1737675600 | 161.87 | 0 | 0.00 | 161.87 | 161.87 | 161.87 | 0 |
| 1737589200 | 161.87 | -0.59 | -0.36 | 162.63 | 164.3 | 161.16 | 176310 |
| 1737502800 | 162.46 | 6.46 | 4.14 | 158.25 | 162.9 | 157.53 | 286470 |
| 1737157200 | 156 | 0.55 | 0.35 | 156.56 | 159.07 | 154.52 | 363392 |
| 1737070800 | 155.44999 | 0.7 | 0.45 | 155.43 | 156.78 | 154.29419 | 126642 |
| 1736984400 | 154.75 | 3.89 | 2.58 | 154.38999 | 155.87 | 152.5 | 194824 |
| 1736898000 | 150.86 | -0.71 | -0.47 | 152.69999 | 154.725 | 150.16999 | 275266 |
| 1736811600 | 151.57 | 1.24 | 0.82 | 148.11 | 151.87 | 146.7857 | 164990 |
| 1736552400 | 150.33 | -3.33 | -2.17 | 149.35 | 151.47999 | 149.13999 | 165366 |
| 1736379600 | 153.66 | 1.26 | 0.83 | 150.76 | 153.8 | 149.3401 | 177736 |
| 1736293200 | 152.4 | -1.07 | -0.70 | 153.86 | 153.99 | 151.3 | 267885 |
| 1736206800 | 153.47 | -1.65 | -1.06 | 155.16 | 156.5522 | 152.0401 | 196686 |
| 1735947600 | 155.12 | 4.14 | 2.74 | 151.33 | 155.52 | 149.82 | 226169 |
| 1735861200 | 150.97999 | -0.77 | -0.51 | 152.13999 | 153.88 | 149.88 | 208977 |
| 1735688400 | 151.75 | -0.44 | -0.29 | 153.63999 | 154.9 | 151.02 | 231290 |
| 1735602000 | 152.19 | -1.75 | -1.14 | 152.5 | 153.41 | 150.08 | 134995 |
| 1735342800 | 153.94 | -2.48 | -1.59 | 154.51 | 156.97 | 152.715 | 150326 |
| 1735256400 | 156.41999 | 0.54 | 0.35 | 155.19999 | 156.93 | 154.18 | 201761 |
| 1735077840 | 155.88 | 2.84 | 1.86 | 152.68 | 155.88 | 152.25 | 126686 |
| 1734997200 | 153.04 | 0.24 | 0.16 | 150.99 | 154.115 | 150.99 | 195416 |
| 1734738000 | 152.8 | 0.27 | 0.18 | 151.16 | 154.19999 | 150.47999 | 894009 |
| 1734651600 | 152.53 | -0.84 | -0.55 | 153.93 | 157.3 | 152.25 | 269421 |
| 1734565200 | 153.37 | -6.3 | -3.95 | 160.69999 | 161.35 | 152.915 | 277264 |
| 1734478800 | 159.66999 | -4.74 | -2.88 | 163.19 | 163.19 | 159.07789 | 248652 |
| 1734392400 | 164.41 | -0.56 | -0.34 | 164.41 | 165.5 | 163.08 | 235920 |
| 1734133200 | 164.97 | -1.16 | -0.70 | 167.09 | 168.71 | 163.66 | 179125 |
| 1734046800 | 166.13 | -3.93 | -2.31 | 169.09 | 170.46 | 165.86 | 441132 |
| 1733960400 | 170.06 | 0.71 | 0.42 | 171.2 | 173.77 | 169.005 | 499834 |
| 1733874000 | 169.35 | -0.97 | -0.57 | 170.61 | 174.05 | 169.345 | 280854 |
| 1733787600 | 170.32 | -6.05 | -3.43 | 177.46 | 178.49 | 169.74 | 363662 |
| 1733528400 | 176.37 | 0.2 | 0.11 | 176.41 | 178.3196 | 175.55 | 186954 |
| 1733442000 | 176.17 | -1.67 | -0.94 | 177.59 | 179.45 | 175.78 | 162157 |
| 1733355600 | 177.84 | -0.93 | -0.52 | 178 | 179.425 | 177.12 | 145041 |
| 1733269200 | 178.77 | -2.47 | -1.36 | 179 | 180.5 | 176.59 | 273220 |
| 1733182800 | 181.24 | -0.84 | -0.46 | 182.62 | 184.56 | 180.55 | 191641 |
| 1732917840 | 182.08 | 0.48 | 0.26 | 181.66 | 183.2 | 181.6 | 111057 |
| 1732750800 | 181.6 | -3.36 | -1.82 | 186 | 187.4266 | 180.518 | 152057 |
| 1732664400 | 184.96 | 0.16 | 0.09 | 184.7 | 185.99 | 181.7445 | 231987 |
| 1732578000 | 184.8 | 0.44 | 0.24 | 185.13 | 188.52 | 182.54 | 431714 |
| 1732318800 | 184.36 | 1.2 | 0.66 | 184.6 | 185.55 | 182.19 | 285609 |
| 1732232400 | 183.16 | 4.17 | 2.33 | 178.99 | 183.24 | 177.8 | 263924 |
| 1732146000 | 178.99 | 0.6 | 0.34 | 176.95 | 179.17 | 174.07 | 127478 |
| 1732059600 | 178.39 | 7.18 | 4.19 | 170 | 179.365 | 170 | 601792 |
| 1731973200 | 171.21 | -2.29 | -1.32 | 171.54 | 173.66 | 170.52 | 240756 |
| 1731714000 | 173.5 | -0.41 | -0.24 | 173.7 | 175.105 | 172.74 | 121351 |
| 1731627600 | 173.91 | -2.04 | -1.16 | 175.95 | 176.79 | 172.47 | 211626 |
| 1731541200 | 175.95 | -1.05 | -0.59 | 177.9 | 179.41 | 175.77 | 176968 |
| 1731454800 | 177 | -1.73 | -0.97 | 178.66 | 179.825 | 175.21 | 181689 |
| 1731368400 | 178.73 | 2.73 | 1.55 | 178.32 | 180.8708 | 175.725 | 166593 |
| 1731109200 | 176 | 2.13 | 1.23 | 173.87 | 177.01 | 173.16 | 193686 |
| 1731022800 | 173.87 | -0.33 | -0.19 | 174 | 175.03 | 171.66 | 300172 |
| 1730936400 | 174.2 | 5.21 | 3.08 | 177 | 177.235 | 171.55 | 354436 |
| 1730850000 | 168.99 | 8.86 | 5.53 | 159.58 | 169.04 | 158.62 | 326722 |
| 1730763600 | 160.13 | 2.66 | 1.69 | 156.38999 | 160.94999 | 156.38999 | 234135 |
| 1730500800 | 157.47 | 0.19 | 0.12 | 156.88999 | 159.28 | 156.35 | 187022 |
| 1730414400 | 157.28 | -4.4 | -2.72 | 160.38 | 161.33 | 157.125 | 282351 |
| 1730328000 | 161.68 | 2.84 | 1.79 | 157.41 | 162.13 | 155.69999 | 435225 |
| 1730241600 | 158.84 | 6.45 | 4.23 | 155.38999 | 161.29 | 149.43 | 499709 |
| 1730155200 | 152.38999 | 3.33 | 2.23 | 150.77 | 152.69999 | 150.4 | 432077 |
| 1729896000 | 149.06 | -1.46 | -0.97 | 151.91999 | 152.16999 | 148.96 | 254109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
